Derwent London Plc - DLN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1,763	1,749	1,749	1,782	1,745	169,510
August 14, 2025	1,771	1,764	1,764	1,796	1,758	746,938
August 13, 2025	1,800	1,769	1,769	1,805	1,727	489,580
August 12, 2025	1,873	1,801	1,801	1,977	1,801	485,368
August 11, 2025	1,891	1,919	1,919	1,978	1,891	112,380
August 08, 2025	1,949	1,937	1,937	1,949	1,914.02	423,624
August 07, 2025	1,890	1,917	1,917	1,949	1,890	119,816
August 06, 2025	1,910	1,937	1,937	1,938	1,910	102,685
August 05, 2025	1,923	1,910	1,910	1,923	1,891	80,329
August 04, 2025	1,922	1,891	1,891	1,922	1,876	193,756
August 01, 2025	1,900	1,882	1,882	1,924	1,869	170,141
July 31, 2025	1,876	1,930	1,930	1,940	1,876	386,256
July 30, 2025	1,931	1,912	1,912	1,944	1,899	166,074
July 29, 2025	1,957	1,937	1,937	1,957	1,927	177,820
July 28, 2025	1,959	1,950	1,950	1,974	1,949	131,596
July 25, 2025	2,018	1,948	1,948	2,018	1,924	241,200
July 24, 2025	1,955	1,971	1,971	1,978	1,950	266,589
July 23, 2025	2,036	1,981	1,981	2,036	1,965	158,809
July 22, 2025	1,977	1,991	1,991	1,996	1,974	123,667
July 21, 2025	1,993	1,986	1,986	1,993	1,947	238,500
July 18, 2025	1,908	1,946	1,946	1,973	1,908	308,341
July 17, 2025	1,945	1,931	1,931	1,949.05	1,930	437,057
July 16, 2025	1,932	1,934	1,934	1,957	1,921	622,433
July 15, 2025	1,937	1,954	1,954	1,976	1,937	123,111
July 14, 2025	1,899	1,953	1,953	1,963	1,899	103,355
July 11, 2025	1,931	1,942	1,942	1,977	1,930	179,191
July 10, 2025	1,978.75	1,946	1,946	1,996	1,933	142,123
July 09, 2025	1,967.21	1,977	1,977	1,995	1,963	154,141
July 08, 2025	1,989	1,977	1,977	1,990	1,963	156,001
July 07, 2025	2,006	1,984	1,984	2,006	1,976	94,946
July 04, 2025	2,002	1,987	1,987	2,002	1,974	165,012
July 03, 2025	1,990	2,002	2,002	2,030	1,990	174,395
July 02, 2025	2,106	1,991	1,991	2,106	1,990	419,284
July 01, 2025	2,080	2,096	2,096	2,102	2,076	200,503
June 30, 2025	2,098	2,072	2,072	2,100	2,064	244,020
June 27, 2025	2,090	2,054	2,054	2,090	2,034	661,248
June 26, 2025	2,054	2,046	2,046	2,066	2,038	312,424
June 25, 2025	2,073.3	2,058	2,058	2,074	2,042	371,124
June 24, 2025	2,092	2,066	2,066	2,092	2,066	194,401
June 23, 2025	2,014	2,060	2,060	2,066	2,014	293,081
June 20, 2025	2,070	2,060	2,060	2,070	2,036	814,882
June 19, 2025	2,054	2,040	2,040	2,054	2,004	204,455
June 18, 2025	1,941	2,024	2,024	2,024	1,941	265,211
June 17, 2025	1,933	1,980	1,980	1,986	1,933	174,654
June 16, 2025	1,982	1,978	1,978	1,986	1,953	150,649
June 13, 2025	1,966	1,972	1,972	1,992	1,959.61	288,237
June 12, 2025	1,999	1,988	1,988	1,999	1,953	413,621
June 11, 2025	2,024	1,974	1,974	2,024	1,965	144,832
June 10, 2025	1,957	1,985	1,985	1,985	1,957	100,187
June 09, 2025	1,925	1,956	1,956	1,957	1,925	68,394
June 06, 2025	1,884	1,942	1,942	1,952	1,884	265,903
June 05, 2025	1,977	1,931	1,931	1,977	1,921	64,725
June 04, 2025	1,938	1,950	1,950	1,969	1,936	153,124
June 03, 2025	1,900	1,943	1,943	1,982.5	1,900	289,851
June 02, 2025	1,972	1,947	1,947	1,979	1,931.95	189,624
May 30, 2025	2,004	1,973	1,973	2,004	1,972.92	286,247
May 29, 2025	1,989	1,983	1,983	1,992	1,946	82,871
May 28, 2025	1,930	1,952	1,952	1,952	1,929	168,653
May 27, 2025	1,931	1,933	1,933	1,936	1,909	127,588
May 23, 2025	1,915	1,900	1,900	1,918	1,864	124,727

Derwent London Plc (DLN.L) LSE